Börse:
453,175€
10,30%
Echtzeit-Aktienkurs Palo Alto Networks Inc.
Bid:
451,900€
Ask:
454,450€
Aktienkurse zur Palo Alto Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 456,90 | 466,52 | 437,00 | 452,83 | 10,22% | 1.368,00 |
| 19.05.2022 | 412,55 | 419,20 | 400,65 | 410,85 | -1,96% | 2.554,00 |
| 18.05.2022 | 449,05 | 451,15 | 414,55 | 419,05 | -6,42% | 469,00 |
| 17.05.2022 | 449,42 | 462,05 | 436,13 | 447,80 | -0,14% | 375,00 |
| 16.05.2022 | 471,05 | 483,27 | 446,98 | 448,42 | -4,95% | 478,00 |
| 13.05.2022 | 463,55 | 481,08 | 460,85 | 471,77 | 2,33% | 1.624,00 |
| 12.05.2022 | 442,05 | 469,05 | 432,55 | 461,02 | 4,05% | 735,00 |
| 11.05.2022 | 459,92 | 471,83 | 442,15 | 443,10 | -3,54% | 882,00 |
| 10.05.2022 | 436,38 | 467,83 | 434,75 | 459,35 | 5,38% | 1.595,00 |
| 09.05.2022 | 475,40 | 476,65 | 430,48 | 435,90 | -9,09% | 1.915,00 |
| 06.05.2022 | 500,90 | 505,20 | 474,92 | 479,48 | -4,34% | 1.133,00 |
| 05.05.2022 | 521,75 | 525,50 | 492,40 | 501,25 | -3,84% | 1.463,00 |
| 04.05.2022 | 531,05 | 537,70 | 491,00 | 521,25 | -1,60% | 1.516,00 |
| 03.05.2022 | 545,50 | 546,00 | 517,35 | 529,70 | -2,70% | 516,00 |
| 02.05.2022 | 537,40 | 545,10 | 527,10 | 544,40 | 2,25% | 440,00 |
| 29.04.2022 | 558,40 | 567,00 | 530,05 | 532,40 | -4,96% | 716,00 |
| 28.04.2022 | 552,20 | 566,95 | 545,40 | 560,20 | 2,23% | 195,00 |
| 27.04.2022 | 549,35 | 561,70 | 540,65 | 548,00 | 0,16% | 981,00 |
| 26.04.2022 | 563,30 | 568,00 | 545,30 | 547,10 | -2,18% | 305,00 |
| 25.04.2022 | 526,05 | 560,75 | 525,50 | 559,30 | 5,63% | 388,00 |
| 22.04.2022 | 545,00 | 552,70 | 526,80 | 529,50 | -2,98% | 445,00 |
| 21.04.2022 | 579,30 | 590,80 | 543,20 | 545,75 | -5,42% | 945,00 |
| 20.04.2022 | 583,50 | 590,40 | 572,00 | 577,00 | -0,87% | 517,00 |
| 19.04.2022 | 583,55 | 586,20 | 566,70 | 582,05 | 0,53% | 825,00 |
| 14.04.2022 | 577,70 | 588,70 | 577,40 | 579,00 | 0,17% | 313,00 |
| 13.04.2022 | 568,40 | 583,70 | 563,20 | 578,00 | 2,16% | 89,00 |
| 12.04.2022 | 559,35 | 578,25 | 556,55 | 565,80 | 0,69% | 381,00 |
| 11.04.2022 | 555,95 | 568,75 | 549,05 | 561,90 | 0,54% | 1.585,00 |
| 08.04.2022 | 567,75 | 578,90 | 556,60 | 558,90 | -1,45% | 309,00 |
| 07.04.2022 | 554,15 | 569,90 | 550,10 | 567,15 | 2,10% | 322,00 |
| 06.04.2022 | 572,40 | 575,20 | 551,15 | 555,50 | -2,48% | 441,00 |
| 05.04.2022 | 571,35 | 586,30 | 559,05 | 569,65 | -0,47% | 453,00 |
| 04.04.2022 | 563,90 | 573,70 | 556,10 | 572,35 | 3,53% | 522,00 |
| 01.04.2022 | 563,60 | 570,70 | 548,20 | 552,85 | -1,80% | 207,00 |
| 31.03.2022 | 555,50 | 572,75 | 551,00 | 563,00 | 1,95% | 469,00 |
| 30.03.2022 | 554,50 | 562,00 | 545,50 | 552,25 | -0,54% | 436,00 |
| 29.03.2022 | 572,00 | 573,50 | 537,25 | 555,25 | -2,37% | 799,00 |
| 28.03.2022 | 562,50 | 576,50 | 561,50 | 568,75 | 0,40% | 398,00 |
| 25.03.2022 | 570,00 | 573,75 | 548,25 | 566,50 | 0,22% | 768,00 |
| 24.03.2022 | 551,25 | 568,00 | 548,00 | 565,25 | 2,96% | 643,00 |
| 23.03.2022 | 543,25 | 563,50 | 534,50 | 549,00 | 1,39% | 747,00 |
| 22.03.2022 | 527,25 | 552,50 | 525,00 | 541,50 | 3,29% | 1.116,00 |
| 21.03.2022 | 522,50 | 528,50 | 508,50 | 524,25 | 0,53% | 1.207,00 |
| 18.03.2022 | 508,00 | 522,00 | 507,00 | 521,50 | 2,76% | 636,00 |
| 17.03.2022 | 501,70 | 510,25 | 493,40 | 507,50 | 1,09% | 386,00 |
| 16.03.2022 | 502,00 | 509,50 | 481,10 | 502,05 | 1,12% | 579,00 |
| 15.03.2022 | 477,20 | 499,00 | 464,10 | 496,50 | 3,50% | 813,00 |
| 14.03.2022 | 507,50 | 508,50 | 469,60 | 479,70 | -4,01% | 703,00 |
| 11.03.2022 | 502,40 | 519,50 | 499,40 | 499,75 | -0,50% | 441,00 |
| 10.03.2022 | 505,50 | 510,50 | 490,90 | 502,25 | 0,15% | 524,00 |
| 09.03.2022 | 483,80 | 507,00 | 480,60 | 501,50 | 4,20% | 172,00 |
| 08.03.2022 | 488,80 | 497,40 | 479,70 | 481,30 | -1,90% | 688,00 |
| 07.03.2022 | 502,00 | 517,25 | 489,00 | 490,60 | -3,71% | 666,00 |
| 04.03.2022 | 516,75 | 528,25 | 503,50 | 509,50 | -1,55% | 528,00 |
| 03.03.2022 | 524,75 | 532,25 | 514,75 | 517,50 | -1,15% | 1.250,00 |
| 02.03.2022 | 519,50 | 543,50 | 512,50 | 523,50 | 1,06% | 1.095,00 |
| 01.03.2022 | 535,75 | 542,00 | 514,25 | 518,00 | -2,31% | 2.914,00 |
| 28.02.2022 | 506,75 | 531,00 | 497,40 | 530,25 | 4,90% | 2.399,00 |
| 25.02.2022 | 476,20 | 506,00 | 471,20 | 505,50 | 4,85% | 1.056,00 |
| 24.02.2022 | 408,00 | 482,30 | 397,20 | 482,10 | 14,13% | 2.007,00 |
| 23.02.2022 | 450,40 | 462,60 | 417,70 | 422,40 | 0,57% | 901,00 |
| 22.02.2022 | 394,40 | 430,20 | 389,40 | 420,00 | 7,69% | 825,00 |
| 21.02.2022 | 427,00 | 427,00 | 352,00 | 390,00 | -8,30% | 1.660,00 |
| 18.02.2022 | 440,80 | 445,00 | 424,80 | 425,30 | -3,32% | 694,00 |
| 17.02.2022 | 462,00 | 465,40 | 437,40 | 439,90 | -4,82% | 633,00 |
| 16.02.2022 | 462,90 | 465,40 | 451,20 | 462,20 | -0,28% | 364,00 |
| 15.02.2022 | 459,80 | 472,60 | 455,20 | 463,50 | 0,48% | 247,00 |
| 14.02.2022 | 445,90 | 466,00 | 436,90 | 461,30 | 2,24% | 902,00 |
| 11.02.2022 | 459,30 | 470,40 | 447,40 | 451,20 | -2,30% | 249,00 |
| 10.02.2022 | 470,00 | 473,40 | 455,80 | 461,80 | -1,09% | 297,00 |
| 09.02.2022 | 452,20 | 470,00 | 449,70 | 466,90 | 3,85% | 185,00 |
| 08.02.2022 | 447,40 | 453,90 | 443,30 | 449,60 | 0,69% | 648,00 |
| 07.02.2022 | 450,90 | 456,10 | 443,60 | 446,50 | -0,78% | 330,00 |
| 04.02.2022 | 433,00 | 453,30 | 425,80 | 450,00 | 4,43% | 112,00 |
| 03.02.2022 | 452,80 | 452,80 | 429,60 | 430,90 | -4,31% | 275,00 |
| 02.02.2022 | 458,80 | 462,80 | 447,50 | 450,30 | -1,03% | 449,00 |
| 01.02.2022 | 465,20 | 465,80 | 447,00 | 455,00 | -1,11% | 333,00 |
| 31.01.2022 | 448,40 | 461,90 | 440,40 | 460,10 | 3,56% | 826,00 |
| 28.01.2022 | 437,40 | 448,30 | 429,60 | 444,30 | 1,79% | 305,00 |
| 27.01.2022 | 420,90 | 452,20 | 420,70 | 436,50 | 2,95% | 246,00 |
| 26.01.2022 | 422,70 | 443,50 | 420,30 | 424,00 | 0,66% | 1.013,00 |
| 25.01.2022 | 444,50 | 452,20 | 420,30 | 421,20 | -5,28% | 1.281,00 |
| 24.01.2022 | 429,20 | 449,70 | 402,60 | 444,70 | 4,07% | 2.365,00 |
| 21.01.2022 | 458,90 | 460,10 | 425,50 | 427,30 | -7,09% | 729,00 |
| 20.01.2022 | 460,20 | 473,30 | 458,00 | 459,90 | 0,33% | 751,00 |
| 19.01.2022 | 440,80 | 464,40 | 440,10 | 458,40 | 3,22% | 497,00 |
| 18.01.2022 | 432,90 | 456,90 | 428,90 | 444,10 | 2,35% | 1.574,00 |
| 17.01.2022 | 435,70 | 437,30 | 428,10 | 433,90 | -0,66% | 592,00 |
| 14.01.2022 | 435,60 | 439,00 | 425,70 | 436,80 | 0,48% | 770,00 |
| 13.01.2022 | 464,20 | 469,70 | 433,30 | 434,70 | -6,29% | 1.294,00 |
| 12.01.2022 | 463,30 | 469,70 | 453,90 | 463,90 | 0,22% | 165,00 |
| 11.01.2022 | 460,60 | 467,70 | 451,80 | 462,90 | 0,24% | 257,00 |
| 10.01.2022 | 463,80 | 463,80 | 434,40 | 461,80 | -0,09% | 621,00 |
| 07.01.2022 | 473,40 | 483,40 | 461,40 | 462,20 | -2,39% | 1.061,00 |
| 06.01.2022 | 442,50 | 478,10 | 437,60 | 473,50 | 6,38% | 1.226,00 |
| 05.01.2022 | 463,00 | 465,50 | 443,70 | 445,10 | -4,22% | 454,00 |
| 04.01.2022 | 483,10 | 487,60 | 455,10 | 464,70 | -3,51% | 1.158,00 |
| 03.01.2022 | 491,60 | 496,90 | 476,20 | 481,60 | -4,33% | 454,00 |
| 30.12.2021 | 497,85 | 504,00 | 497,40 | 503,40 | 1,25% | 136,00 |
| 29.12.2021 | 502,95 | 504,50 | 488,00 | 497,20 | -0,30% | 859,00 |